KissMeData/078000/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195300	4908080	9880	9880	9880	9880	21
3	20241126	195200	4908080	9880	9880	9880	9880	0
4	20241126	195100	4908080	9880	9880	9880	9880	0
5	20241126	195000	4908080	9880	9880	9880	9880	0
6	20241126	194900	4908080	9880	9880	9880	9880	0
7	20241126	194800	4908080	9880	9880	9880	9880	0
8	20241126	194700	4908080	9880	9880	9880	9880	0
9	20241126	194600	4908080	9880	9880	9880	9880	0
10	20241126	194500	4908080	9880	9880	9880	9880	0
11	20241126	194400	4908080	9880	9880	9880	9880	0
12	20241126	194300	4908080	9880	9880	9880	9880	0
13	20241126	194200	4908080	9880	9880	9880	9880	0
14	20241126	194100	4908080	9880	9880	9880	9880	0
15	20241126	194000	4908080	9880	9880	9880	9880	0
16	20241126	193900	4908080	9880	9880	9880	9880	0
17	20241126	193800	4908080	9880	9880	9880	9880	0
18	20241126	193700	4908080	9880	9880	9880	9880	0
19	20241126	193600	4908080	9880	9880	9880	9880	0
20	20241126	193500	4908080	9880	9880	9880	9880	0
21	20241126	193400	4908080	9880	9880	9880	9880	0
22	20241126	193300	4908080	9880	9880	9880	9880	0
23	20241126	193200	4908080	9880	9880	9880	9880	0
24	20241126	193100	4908080	9880	9880	9880	9880	0
25	20241126	193000	4908080	9880	9880	9880	9880	0
26	20241126	192900	4908080	9880	9880	9880	9880	0
27	20241126	192800	4908080	9880	9880	9880	9880	0
28	20241126	192700	4908080	9880	9880	9880	9880	0
29	20241126	192600	4908080	9880	9880	9880	9880	0
30	20241126	192500	4908080	9880	9880	9880	9880	0
31	20241126	192400	4908080	9880	9880	9880	9880	0
32	20241126	192300	4908080	9880	9880	9880	9880	21
33	20241126	192200	4908080	9880	9880	9880	9880	0
34	20241126	192100	4908080	9880	9880	9880	9880	0
35	20241126	192000	4908080	9880	9880	9880	9880	0
36	20241126	191900	4908080	9880	9880	9880	9880	0
37	20241126	191800	4908080	9880	9880	9880	9880	0
38	20241126	191700	4908080	9880	9880	9880	9880	0
39	20241126	191600	4908080	9880	9880	9880	9880	0
40	20241126	191500	4908080	9880	9880	9880	9880	0
41	20241126	191400	4908080	9880	9880	9880	9880	0
42	20241126	191300	4908080	9880	9880	9880	9880	0
43	20241126	191200	4908080	9880	9880	9880	9880	0
44	20241126	191100	4908080	9880	9880	9880	9880	0
45	20241126	191000	4908080	9880	9880	9880	9880	0
46	20241126	190900	4908080	9880	9880	9880	9880	0
47	20241126	190800	4908080	9880	9880	9880	9880	0
48	20241126	190700	4908080	9880	9880	9880	9880	0
49	20241126	190600	4908080	9880	9880	9880	9880	0
50	20241126	190500	4908080	9880	9880	9880	9880	0
51	20241126	190400	4908080	9880	9880	9880	9880	0
52	20241126	190300	4908080	9880	9880	9880	9880	0
53	20241126	190200	4908080	9880	9880	9880	9880	0
54	20241126	190100	4908080	9880	9880	9880	9880	0
55	20241126	190000	4908080	9880	9880	9880	9880	0
56	20241126	185900	4908080	9880	9880	9880	9880	0
57	20241126	185800	4908080	9880	9880	9880	9880	0
58	20241126	185700	4908080	9880	9880	9880	9880	0
59	20241126	185600	4908080	9880	9880	9880	9880	0
60	20241126	185500	4908080	9880	9880	9880	9880	0
61	20241126	185400	4908080	9880	9880	9880	9880	0
62	20241126	185300	4908080	9880	9880	9880	9880	21
63	20241126	185200	4908080	9880	9880	9880	9880	0
64	20241126	185100	4908080	9880	9880	9880	9880	0
65	20241126	185000	4908080	9880	9880	9880	9880	0
66	20241126	184900	4908080	9880	9880	9880	9880	0
67	20241126	184800	4908080	9880	9880	9880	9880	0
68	20241126	184700	4908080	9880	9880	9880	9880	0
69	20241126	184600	4908080	9880	9880	9880	9880	0
70	20241126	184500	4908080	9880	9880	9880	9880	0
71	20241126	184400	4908080	9880	9880	9880	9880	0
72	20241126	184300	4908080	9880	9880	9880	9880	0
73	20241126	184200	4908080	9880	9880	9880	9880	0
74	20241126	184100	4908080	9880	9880	9880	9880	0
75	20241126	184000	4908080	9880	9880	9880	9880	0
76	20241126	183900	4908080	9880	9880	9880	9880	0
77	20241126	183800	4908080	9880	9880	9880	9880	0
78	20241126	183700	4908080	9880	9880	9880	9880	0
79	20241126	183600	4908080	9880	9880	9880	9880	0
80	20241126	183500	4908080	9880	9880	9880	9880	0
81	20241126	183400	4908080	9880	9880	9880	9880	0
82	20241126	183300	4908080	9880	9880	9880	9880	0
83	20241126	183200	4908080	9880	9880	9880	9880	0
84	20241126	183100	4908080	9880	9880	9880	9880	0
85	20241126	183000	4908080	9880	9880	9880	9880	0
86	20241126	182900	4908080	9880	9880	9880	9880	0
87	20241126	182800	4908080	9880	9880	9880	9880	0
88	20241126	182700	4908080	9880	9880	9880	9880	0
89	20241126	182600	4908080	9880	9880	9880	9880	0
90	20241126	182500	4908080	9880	9880	9880	9880	0
91	20241126	182400	4908080	9880	9880	9880	9880	0
92	20241126	182300	4908080	9880	9880	9880	9880	21
93	20241126	182200	4908080	9880	9880	9880	9880	0
94	20241126	182100	4908080	9880	9880	9880	9880	0
95	20241126	182000	4908080	9880	9880	9880	9880	0
96	20241126	181900	4908080	9880	9880	9880	9880	0
97	20241126	181800	4908080	9880	9880	9880	9880	0
98	20241126	181700	4908080	9880	9880	9880	9880	0
99	20241126	181600	4908080	9880	9880	9880	9880	0
100	20241126	181500	4908080	9880	9880	9880	9880	0
101	20241126	181400	4908080	9880	9880	9880	9880	0
102	20241126	181300	4908080	9880	9880	9880	9880	0
103	20241126	181200	4908080	9880	9880	9880	9880	0
104	20241126	181100	4908080	9880	9880	9880	9880	0
105	20241126	181000	4908080	9880	9880	9880	9880	0
106	20241126	180900	4908080	9880	9880	9880	9880	0
107	20241126	180800	4908080	9880	9880	9880	9880	0
108	20241126	180700	4908080	9880	9880	9880	9880	0
109	20241126	180600	4908080	9880	9880	9880	9880	0
110	20241126	180500	4908080	9880	9880	9880	9880	0
111	20241126	180400	4908080	9880	9880	9880	9880	0
112	20241126	180300	4908080	9880	9880	9880	9880	0
113	20241126	180200	4908080	9880	9880	9880	9880	0
114	20241126	180100	4908080	9880	9880	9880	9880	0
115	20241126	180000	4908080	9880	9880	9880	9880	0
116	20241126	175900	4908080	9880	9880	9880	9880	0
117	20241126	175800	4908080	9880	9880	9880	9880	0
118	20241126	175700	4908080	9880	9880	9880	9880	0
119	20241126	175600	4908080	9880	9880	9880	9880	0
120	20241126	175500	4908080	9880	9880	9880	9880	0
121	20241126	175400	4908080	9880	9880	9880	9880	0
122	20241126	175300	4908080	9880	9880	9880	9880	21
123	20241126	175200	4908080	9880	9880	9880	9880	0
124	20241126	175100	4908080	9880	9880	9880	9880	0
125	20241126	175000	4908080	9880	9880	9880	9880	0
126	20241126	174900	4908080	9880	9880	9880	9880	0
127	20241126	174800	4908080	9880	9880	9880	9880	0
128	20241126	174700	4908080	9880	9880	9880	9880	0
129	20241126	174600	4908080	9880	9880	9880	9880	0
130	20241126	174500	4908080	9880	9880	9880	9880	0
131	20241126	174400	4908080	9880	9880	9880	9880	0
132	20241126	174300	4908080	9880	9880	9880	9880	0
133	20241126	174200	4908080	9880	9880	9880	9880	0
134	20241126	174100	4908080	9880	9880	9880	9880	0
135	20241126	174000	4908080	9880	9880	9880	9880	0
136	20241126	173900	4908080	9880	9880	9880	9880	0
137	20241126	173800	4908080	9880	9880	9880	9880	0
138	20241126	173700	4908080	9880	9880	9880	9880	0
139	20241126	173600	4908080	9880	9880	9880	9880	0
140	20241126	173500	4908080	9880	9880	9880	9880	0
141	20241126	173400	4908080	9880	9880	9880	9880	0
142	20241126	173300	4908080	9880	9880	9880	9880	0
143	20241126	173200	4908080	9880	9880	9880	9880	0
144	20241126	173100	4908080	9880	9880	9880	9880	0
145	20241126	173000	4908080	9880	9880	9880	9880	0
146	20241126	172900	4908080	9880	9880	9880	9880	0
147	20241126	172800	4908080	9880	9880	9880	9880	0
148	20241126	172700	4908080	9880	9880	9880	9880	0
149	20241126	172600	4908080	9880	9880	9880	9880	0
150	20241126	172500	4908080	9880	9880	9880	9880	0
151	20241126	172400	4908080	9880	9880	9880	9880	0
152	20241126	172300	4908080	9880	9880	9880	9880	21
153	20241126	172200	4908080	9880	9880	9880	9880	0
154	20241126	172100	4908080	9880	9880	9880	9880	0
155	20241126	172000	4908080	9880	9880	9880	9880	0
156	20241126	171900	4908080	9880	9880	9880	9880	0
157	20241126	171800	4908080	9880	9880	9880	9880	0
158	20241126	171700	4908080	9880	9880	9880	9880	0
159	20241126	171600	4908080	9880	9880	9880	9880	0
160	20241126	171500	4908080	9880	9880	9880	9880	0
161	20241126	171400	4908080	9880	9880	9880	9880	0
162	20241126	171300	4908080	9880	9880	9880	9880	0
163	20241126	171200	4908080	9880	9880	9880	9880	0
164	20241126	171100	4908080	9880	9880	9880	9880	0
165	20241126	171000	4908080	9880	9880	9880	9880	0
166	20241126	170900	4908080	9880	9880	9880	9880	0
167	20241126	170800	4908080	9880	9880	9880	9880	0
168	20241126	170700	4908080	9880	9880	9880	9880	0
169	20241126	170600	4908080	9880	9880	9880	9880	0
170	20241126	170500	4908080	9880	9880	9880	9880	0
171	20241126	170400	4908080	9880	9880	9880	9880	0
172	20241126	170300	4908080	9880	9880	9880	9880	0
173	20241126	170200	4908080	9880	9880	9880	9880	0
174	20241126	170100	4908080	9880	9880	9880	9880	0
175	20241126	170000	4908080	9880	9880	9880	9880	0
176	20241126	165900	4908080	9880	9880	9880	9880	0
177	20241126	165800	4908080	9880	9880	9880	9880	0
178	20241126	165700	4908080	9880	9880	9880	9880	0
179	20241126	165600	4908080	9880	9880	9880	9880	0
180	20241126	165500	4908080	9880	9880	9880	9880	0
181	20241126	165400	4908080	9880	9880	9880	9880	0
182	20241126	165300	4908080	9880	9880	9880	9880	21
183	20241126	165200	4908080	9880	9880	9880	9880	0
184	20241126	165100	4908080	9880	9880	9880	9880	0
185	20241126	165000	4908080	9880	9880	9880	9880	0
186	20241126	164900	4908080	9880	9880	9880	9880	0
187	20241126	164800	4908080	9880	9880	9880	9880	0
188	20241126	164700	4908080	9880	9880	9880	9880	0
189	20241126	164600	4908080	9880	9880	9880	9880	0
190	20241126	164500	4908080	9880	9880	9880	9880	0
191	20241126	164400	4908080	9880	9880	9880	9880	0
192	20241126	164300	4908080	9880	9880	9880	9880	0
193	20241126	164200	4908080	9880	9880	9880	9880	0
194	20241126	164100	4908080	9880	9880	9880	9880	0
195	20241126	164000	4908080	9880	9880	9880	9880	0
196	20241126	163900	4908080	9880	9880	9880	9880	0
197	20241126	163800	4908080	9880	9880	9880	9880	0
198	20241126	163700	4908080	9880	9880	9880	9880	0
199	20241126	163600	4908080	9880	9880	9880	9880	0
200	20241126	163500	4908080	9880	9880	9880	9880	0
201	20241126	163400	4908080	9880	9880	9880	9880	0
202	20241126	163300	4908080	9880	9880	9880	9880	0
203	20241126	163200	4908080	9880	9880	9880	9880	0
204	20241126	163100	4908080	9880	9880	9880	9880	0
205	20241126	163000	4908080	9880	9880	9880	9880	0
206	20241126	162900	4908080	9880	9880	9880	9880	0
207	20241126	162800	4908080	9880	9880	9880	9880	0
208	20241126	162700	4908080	9880	9880	9880	9880	0
209	20241126	162600	4908080	9880	9880	9880	9880	0
210	20241126	162500	4908080	9880	9880	9880	9880	0
211	20241126	162400	4908080	9880	9880	9880	9880	0
212	20241126	162300	4908080	9880	9880	9880	9880	21
213	20241126	162200	4908080	9880	9880	9880	9880	0
214	20241126	162100	4908080	9880	9880	9880	9880	0
215	20241126	162000	4908080	9880	9880	9880	9880	0
216	20241126	161900	4908080	9880	9880	9880	9880	0
217	20241126	161800	4908080	9880	9880	9880	9880	0
218	20241126	161700	4908080	9880	9880	9880	9880	0
219	20241126	161600	4908080	9880	9880	9880	9880	0
220	20241126	161500	4908080	9880	9880	9880	9880	0
221	20241126	161400	4908080	9880	9880	9880	9880	0
222	20241126	161300	4908080	9880	9880	9880	9880	0
223	20241126	161200	4908080	9880	9880	9880	9880	0
224	20241126	161100	4908080	9880	9880	9880	9880	0
225	20241126	161000	4908080	9880	9880	9880	9880	0
226	20241126	160900	4908080	9880	9880	9880	9880	0
227	20241126	160800	4908080	9880	9880	9880	9880	0
228	20241126	160700	4908080	9880	9880	9880	9880	0
229	20241126	160600	4908080	9880	9880	9880	9880	0
230	20241126	160500	4908080	9880	9880	9880	9880	0
231	20241126	160400	4908080	9880	9880	9880	9880	0
232	20241126	160300	4908080	9880	9880	9880	9880	0
233	20241126	160200	4908080	9880	9880	9880	9880	0
234	20241126	160100	4908080	9880	9880	9880	9880	0
235	20241126	160000	4908080	9880	9880	9880	9880	0
236	20241126	155900	4908080	9880	9880	9880	9880	0
237	20241126	155800	4908080	9880	9880	9880	9880	0
238	20241126	155700	4908080	9880	9880	9880	9880	0
239	20241126	155600	4908080	9880	9880	9880	9880	0
240	20241126	155500	4908080	9880	9880	9880	9880	0
241	20241126	155400	4908080	9880	9880	9880	9880	0
242	20241126	155300	4908080	9880	9880	9880	9880	21
243	20241126	155200	4908080	9880	9880	9880	9880	0
244	20241126	155100	4908080	9880	9880	9880	9880	0
245	20241126	155000	4908080	9880	9880	9880	9880	0
246	20241126	154900	4908080	9880	9880	9880	9880	0
247	20241126	154800	4908080	9880	9880	9880	9880	0
248	20241126	154700	4908080	9880	9880	9880	9880	0
249	20241126	154600	4908080	9880	9880	9880	9880	0
250	20241126	154500	4908080	9880	9880	9880	9880	0
251	20241126	154400	4908080	9880	9880	9880	9880	0
252	20241126	154300	4908080	9880	9880	9880	9880	0
253	20241126	154200	4908080	9880	9880	9880	9880	0
254	20241126	154100	4908080	9880	9880	9880	9880	0
255	20241126	154000	4908080	9880	9880	9880	9880	0
256	20241126	153900	4908080	9880	9880	9880	9880	0
257	20241126	153800	4908080	9880	9880	9880	9880	0
258	20241126	153700	4908080	9880	9880	9880	9880	0
259	20241126	153600	4908080	9880	9880	9880	9880	0
260	20241126	153500	4908080	9880	9880	9880	9880	0
261	20241126	153400	4908080	9880	9880	9880	9880	0
262	20241126	153300	4908080	9880	9880	9880	9880	0
263	20241126	153200	4908080	9880	9880	9880	9880	0
264	20241126	153100	4908080	9880	9880	9880	9880	0
265	20241126	153000	4908080	9880	9880	9880	9880	21
266	20241126	152900	4700600	9850	9850	9850	9850	0
267	20241126	152800	4700600	9850	9850	9850	9850	0
268	20241126	152700	4700600	9850	9850	9850	9850	0
269	20241126	152600	4700600	9850	9850	9850	9850	0
270	20241126	152500	4700600	9850	9850	9850	9850	0
271	20241126	152400	4700600	9850	9850	9850	9850	0
272	20241126	152300	4700600	9850	9850	9850	9850	0
273	20241126	152200	4700600	9850	9850	9850	9850	0
274	20241126	152100	4700600	9850	9850	9850	9850	0
275	20241126	152000	4700600	9850	9850	9850	9850	0
276	20241126	151900	4700600	9850	9850	9850	9850	0
277	20241126	151800	4700600	9850	9850	9850	9850	0
278	20241126	151700	4700600	9850	9850	9850	9850	0
279	20241126	151600	4700600	9850	9850	9850	9850	0
280	20241126	151500	4700600	9850	9850	9850	9850	0
281	20241126	151400	4700600	9850	9850	9850	9850	0
282	20241126	151300	4700600	9850	9850	9850	9850	0
283	20241126	151200	4700600	9850	9850	9850	9850	0
284	20241126	151100	4700600	9850	9850	9850	9850	0
285	20241126	151000	4700600	9850	9850	9850	9850	0
286	20241126	150900	4700600	9850	9850	9850	9850	0
287	20241126	150800	4700600	9850	9850	9850	9850	0
288	20241126	150700	4700600	9850	9850	9850	9850	0
289	20241126	150600	4700600	9850	9850	9850	9850	0
290	20241126	150500	4700600	9850	9850	9850	9850	0
291	20241126	150400	4700600	9850	9850	9850	9850	0
292	20241126	150300	4700600	9850	9850	9850	9850	0
293	20241126	150200	4700600	9850	9850	9850	9850	0
294	20241126	150100	4700600	9850	9850	9850	9850	0
295	20241126	150000	4700600	9850	9850	9850	9850	0
296	20241126	145900	4700600	9850	9850	9850	9850	0
297	20241126	145800	4700600	9850	9850	9850	9850	0
298	20241126	145700	4700600	9850	9850	9850	9850	0
299	20241126	145600	4700600	9850	9850	9850	9850	0
300	20241126	145500	4700600	9850	9850	9850	9850	0
301	20241126	145400	4700600	9850	9850	9850	9850	0
302	20241126	145300	4700600	9850	9850	9850	9850	0
303	20241126	145200	4700600	9850	9850	9850	9850	0
304	20241126	145100	4700600	9850	9850	9850	9850	0
305	20241126	145000	4700600	9850	9850	9850	9850	0
306	20241126	144900	4700600	9850	9850	9850	9850	0
307	20241126	144800	4700600	9850	9850	9850	9850	0
308	20241126	144700	4700600	9850	9850	9850	9850	0
309	20241126	144600	4700600	9850	9850	9850	9850	0
310	20241126	144500	4700600	9850	9850	9850	9850	0
311	20241126	144400	4700600	9850	9850	9850	9850	0
312	20241126	144300	4700600	9850	9850	9850	9850	0
313	20241126	144200	4700600	9850	9850	9850	9850	0
314	20241126	144100	4700600	9850	9850	9850	9850	0
315	20241126	144000	4700600	9850	9850	9850	9850	0
316	20241126	143900	4700600	9850	9850	9850	9850	0
317	20241126	143800	4700600	9850	9850	9850	9850	0
318	20241126	143700	4700600	9850	9850	9850	9850	0
319	20241126	143600	4700600	9850	9850	9850	9850	0
320	20241126	143500	4700600	9850	9850	9850	9850	0
321	20241126	143400	4700600	9850	9850	9850	9850	0
322	20241126	143300	4700600	9850	9850	9850	9850	0
323	20241126	143200	4700600	9850	9850	9850	9850	0
324	20241126	143100	4700600	9850	9850	9850	9850	0
325	20241126	143000	4700600	9850	9850	9850	9850	0
326	20241126	142900	4700600	9850	9850	9850	9850	0
327	20241126	142800	4700600	9850	9850	9850	9850	0
328	20241126	142700	4700600	9850	9850	9850	9850	0
329	20241126	142600	4700600	9850	9850	9850	9850	0
330	20241126	142500	4700600	9850	9850	9850	9850	0
331	20241126	142400	4700600	9850	9850	9850	9850	0
332	20241126	142300	4700600	9850	9850	9850	9850	0
333	20241126	142200	4700600	9850	9850	9850	9850	0
334	20241126	142100	4700600	9850	9850	9850	9850	0
335	20241126	142000	4700600	9850	9850	9850	9850	0
336	20241126	141900	4700600	9850	9850	9850	9850	0
337	20241126	141800	4700600	9850	9850	9850	9850	0
338	20241126	141700	4700600	9850	9850	9850	9850	0
339	20241126	141600	4700600	9850	9850	9850	9850	0
340	20241126	141500	4700600	9850	9850	9850	9850	0
341	20241126	141400	4700600	9850	9850	9850	9850	0
342	20241126	141300	4700600	9850	9850	9850	9850	0
343	20241126	141200	4700600	9850	9850	9850	9850	0
344	20241126	141100	4700600	9850	9850	9850	9850	0
345	20241126	141000	4700600	9850	9850	9850	9850	0
346	20241126	140900	4700600	9850	9850	9850	9850	0
347	20241126	140800	4700600	9850	9850	9850	9850	0
348	20241126	140700	4700600	9850	9850	9850	9850	0
349	20241126	140600	4700600	9850	9850	9850	9850	0
350	20241126	140500	4700600	9850	9850	9850	9850	0
351	20241126	140400	4700600	9850	9850	9850	9850	0
352	20241126	140300	4700600	9850	9850	9850	9850	0
353	20241126	140200	4700600	9850	9850	9850	9850	0
354	20241126	140100	4700600	9850	9850	9850	9850	0
355	20241126	140000	4700600	9850	9850	9850	9850	0
356	20241126	135900	4700600	9850	9850	9850	9850	0
357	20241126	135800	4700600	9850	9850	9850	9850	0
358	20241126	135700	4700600	9850	9850	9850	9850	0
359	20241126	135600	4700600	9850	9850	9850	9850	0
360	20241126	135500	4700600	9850	9850	9850	9850	0
361	20241126	135400	4700600	9850	9850	9850	9850	0
362	20241126	135300	4700600	9850	9850	9850	9850	0
363	20241126	135200	4700600	9850	9850	9850	9850	0
364	20241126	135100	4700600	9850	9850	9850	9850	0
365	20241126	135000	4700600	9850	9850	9850	9850	0
366	20241126	134900	4700600	9850	9850	9850	9850	0
367	20241126	134800	4700600	9850	9850	9850	9850	0
368	20241126	134700	4700600	9850	9850	9850	9850	0
369	20241126	134600	4700600	9850	9850	9850	9850	0
370	20241126	134500	4700600	9850	9850	9850	9850	0
371	20241126	134400	4700600	9850	9850	9850	9850	0
372	20241126	134300	4700600	9850	9850	9850	9850	1
373	20241126	134200	4690750	9880	9850	9880	9850	19
374	20241126	134100	4503060	9880	9880	9880	9880	0
375	20241126	134000	4503060	9880	9850	9880	9850	10
376	20241126	133900	4404300	9880	9880	9880	9880	0
377	20241126	133800	4404300	9880	9880	9880	9880	0
378	20241126	133700	4404300	9880	9880	9880	9880	0
379	20241126	133600	4404300	9880	9880	9880	9880	0
380	20241126	133500	4404300	9880	9880	9880	9880	0
381	20241126	133400	4404300	9880	9880	9880	9880	0
382	20241126	133300	4404300	9880	9880	9880	9880	0
383	20241126	133200	4404300	9880	9880	9880	9880	0
384	20241126	133100	4404300	9880	9880	9880	9880	0
385	20241126	133000	4404300	9880	9880	9880	9880	0
386	20241126	132900	4404300	9880	9880	9880	9880	0
387	20241126	132800	4404300	9880	9880	9880	9880	0
388	20241126	132700	4404300	9880	9880	9880	9880	0
389	20241126	132600	4404300	9880	9880	9880	9880	0
390	20241126	132500	4404300	9880	9880	9880	9880	0
391	20241126	132400	4404300	9880	9880	9880	9880	0
392	20241126	132300	4404300	9880	9850	9880	9850	10
393	20241126	132200	4305530	9830	9830	9830	9830	0
394	20241126	132100	4305530	9830	9820	9830	9820	5
395	20241126	132000	4256420	9820	9820	9820	9820	0
396	20241126	131900	4256420	9820	9820	9820	9820	0
397	20241126	131800	4256420	9820	9820	9820	9820	0
398	20241126	131700	4256420	9820	9820	9820	9820	0
399	20241126	131600	4256420	9820	9820	9820	9820	0
400	20241126	131500	4256420	9820	9820	9820	9820	0
401	20241126	131400	4256420	9820	9820	9820	9820	0
402	20241126	131300	4256420	9820	9820	9820	9820	0
403	20241126	131200	4256420	9820	9820	9820	9820	0
404	20241126	131100	4256420	9820	9820	9820	9820	0
405	20241126	131000	4256420	9820	9820	9820	9820	0
406	20241126	130900	4256420	9820	9820	9820	9820	0
407	20241126	130800	4256420	9820	9820	9820	9820	0
408	20241126	130700	4256420	9820	9820	9820	9820	0
409	20241126	130600	4256420	9820	9820	9820	9820	0
410	20241126	130500	4256420	9820	9820	9820	9820	0
411	20241126	130400	4256420	9820	9820	9820	9820	0
412	20241126	130300	4256420	9820	9820	9820	9820	0
413	20241126	130200	4256420	9820	9820	9820	9820	0
414	20241126	130100	4256420	9820	9820	9820	9820	0
415	20241126	130000	4256420	9820	9820	9820	9820	0
416	20241126	125900	4256420	9820	9820	9820	9820	0
417	20241126	125800	4256420	9820	9820	9820	9820	0
418	20241126	125700	4256420	9820	9820	9820	9820	0
419	20241126	125600	4256420	9820	9820	9820	9820	1
420	20241126	125500	4246600	9820	9820	9820	9820	0
421	20241126	125400	4246600	9820	9820	9820	9820	0
422	20241126	125300	4246600	9820	9820	9820	9820	0
423	20241126	125200	4246600	9820	9820	9820	9820	10
424	20241126	125100	4148400	9820	9820	9820	9820	0
425	20241126	125000	4148400	9820	9820	9820	9820	0
426	20241126	124900	4148400	9820	9820	9820	9820	0
427	20241126	124800	4148400	9820	9820	9820	9820	0
428	20241126	124700	4148400	9820	9820	9820	9820	0
429	20241126	124600	4148400	9820	9820	9820	9820	0
430	20241126	124500	4148400	9820	9820	9820	9820	0
431	20241126	124400	4148400	9820	9820	9820	9820	0
432	20241126	124300	4148400	9820	9820	9820	9820	0
433	20241126	124200	4148400	9820	9820	9820	9820	0
434	20241126	124100	4148400	9820	9820	9820	9820	0
435	20241126	124000	4148400	9820	9820	9820	9820	0
436	20241126	123900	4148400	9820	9820	9820	9820	0
437	20241126	123800	4148400	9820	9820	9820	9820	0
438	20241126	123700	4148400	9820	9820	9820	9820	0
439	20241126	123600	4148400	9820	9820	9820	9820	0
440	20241126	123500	4148400	9820	9820	9820	9820	0
441	20241126	123400	4148400	9820	9820	9820	9820	0
442	20241126	123300	4148400	9820	9820	9820	9820	0
443	20241126	123200	4148400	9820	9820	9820	9820	0
444	20241126	123100	4148400	9820	9820	9820	9820	0
445	20241126	123000	4148400	9820	9820	9820	9820	0
446	20241126	122900	4148400	9820	9820	9820	9820	0
447	20241126	122800	4148400	9820	9820	9820	9820	0
448	20241126	122700	4148400	9820	9820	9820	9820	0
449	20241126	122600	4148400	9820	9820	9820	9820	0
450	20241126	122500	4148400	9820	9820	9820	9820	0
451	20241126	122400	4148400	9820	9820	9820	9820	0
452	20241126	122300	4148400	9820	9820	9820	9820	0
453	20241126	122200	4148400	9820	9820	9820	9820	0
454	20241126	122100	4148400	9820	9820	9820	9820	0
455	20241126	122000	4148400	9820	9820	9820	9820	0
456	20241126	121900	4148400	9820	9820	9820	9820	0
457	20241126	121800	4148400	9820	9820	9820	9820	0
458	20241126	121700	4148400	9820	9820	9820	9820	0
459	20241126	121600	4148400	9820	9820	9820	9820	0
460	20241126	121500	4148400	9820	9820	9820	9820	0
461	20241126	121400	4148400	9820	9820	9820	9820	0
462	20241126	121300	4148400	9820	9820	9820	9820	0
463	20241126	121200	4148400	9820	9820	9820	9820	0
464	20241126	121100	4148400	9820	9820	9820	9820	0
465	20241126	121000	4148400	9820	9820	9820	9820	0
466	20241126	120900	4148400	9820	9820	9820	9820	0
467	20241126	120800	4148400	9820	9820	9820	9820	0
468	20241126	120700	4148400	9820	9820	9820	9820	0
469	20241126	120600	4148400	9820	9820	9820	9820	0
470	20241126	120500	4148400	9820	9820	9820	9820	0
471	20241126	120400	4148400	9820	9820	9820	9820	0
472	20241126	120300	4148400	9820	9820	9820	9820	0
473	20241126	120200	4148400	9820	9820	9820	9820	0
474	20241126	120100	4148400	9820	9820	9820	9820	0
475	20241126	120000	4148400	9820	9820	9820	9820	1
476	20241126	115900	4138580	9820	9820	9820	9820	0
477	20241126	115800	4138580	9820	9820	9820	9820	0
478	20241126	115700	4138580	9820	9820	9820	9820	0
479	20241126	115600	4138580	9820	9820	9820	9820	0
480	20241126	115500	4138580	9820	9820	9820	9820	0
481	20241126	115400	4138580	9820	9820	9820	9820	0
482	20241126	115300	4138580	9820	9820	9820	9820	0
483	20241126	115200	4138580	9820	9820	9820	9820	0
484	20241126	115100	4138580	9820	9820	9820	9820	0
485	20241126	115000	4138580	9820	9820	9820	9820	0
486	20241126	114900	4138580	9820	9820	9820	9820	0
487	20241126	114800	4138580	9820	9820	9820	9820	0
488	20241126	114700	4138580	9820	9820	9820	9820	0
489	20241126	114600	4138580	9820	9820	9820	9820	0
490	20241126	114500	4138580	9820	9820	9820	9820	0
491	20241126	114400	4138580	9820	9820	9820	9820	0
492	20241126	114300	4138580	9820	9820	9820	9820	0
493	20241126	114200	4138580	9820	9820	9820	9820	0
494	20241126	114100	4138580	9820	9820	9820	9820	0
495	20241126	114000	4138580	9820	9820	9820	9820	0
496	20241126	113900	4138580	9820	9820	9820	9820	0
497	20241126	113800	4138580	9820	9820	9820	9820	0
498	20241126	113700	4138580	9820	9820	9820	9820	0
499	20241126	113600	4138580	9820	9820	9820	9820	0
500	20241126	113500	4138580	9820	9820	9820	9820	0
501	20241126	113400	4138580	9820	9820	9820	9820	0
502	20241126	113300	4138580	9820	9820	9820	9820	0
503	20241126	113200	4138580	9820	9820	9820	9820	0
504	20241126	113100	4138580	9820	9820	9820	9820	0
505	20241126	113000	4138580	9820	9820	9820	9820	0
506	20241126	112900	4138580	9820	9820	9820	9820	0
507	20241126	112800	4138580	9820	9820	9820	9820	1
508	20241126	112700	4128760	9800	9800	9800	9800	0
509	20241126	112600	4128760	9800	9800	9800	9800	0
510	20241126	112500	4128760	9800	9800	9800	9800	0
511	20241126	112400	4128760	9800	9800	9800	9800	0
512	20241126	112300	4128760	9800	9800	9800	9800	0
513	20241126	112200	4128760	9800	9800	9800	9800	0
514	20241126	112100	4128760	9800	9800	9800	9800	0
515	20241126	112000	4128760	9800	9800	9800	9800	0
516	20241126	111900	4128760	9800	9800	9800	9800	0
517	20241126	111800	4128760	9800	9800	9800	9800	0
518	20241126	111700	4128760	9800	9800	9800	9800	0
519	20241126	111600	4128760	9800	9800	9800	9800	0
520	20241126	111500	4128760	9800	9800	9800	9800	0
521	20241126	111400	4128760	9800	9800	9800	9800	0
522	20241126	111300	4128760	9800	9800	9800	9800	0
523	20241126	111200	4128760	9800	9800	9800	9800	0
524	20241126	111100	4128760	9800	9800	9800	9800	0
525	20241126	111000	4128760	9800	9800	9800	9800	0
526	20241126	110900	4128760	9800	9800	9800	9800	0
527	20241126	110800	4128760	9800	9800	9800	9800	0
528	20241126	110700	4128760	9800	9800	9800	9800	0
529	20241126	110600	4128760	9800	9800	9800	9800	0
530	20241126	110500	4128760	9800	9800	9800	9800	0
531	20241126	110400	4128760	9800	9800	9800	9800	0
532	20241126	110300	4128760	9800	9800	9800	9800	0
533	20241126	110200	4128760	9800	9800	9800	9800	0
534	20241126	110100	4128760	9800	9800	9800	9800	0
535	20241126	110000	4128760	9800	9800	9800	9800	0
536	20241126	105900	4128760	9800	9800	9800	9800	0
537	20241126	105800	4128760	9800	9800	9800	9800	0
538	20241126	105700	4128760	9800	9800	9800	9800	0
539	20241126	105600	4128760	9800	9800	9800	9800	0
540	20241126	105500	4128760	9800	9800	9800	9800	0
541	20241126	105400	4128760	9800	9800	9800	9800	0
542	20241126	105300	4128760	9800	9800	9800	9800	0
543	20241126	105200	4128760	9800	9800	9800	9800	0
544	20241126	105100	4128760	9800	9800	9800	9800	0
545	20241126	105000	4128760	9800	9800	9800	9800	0
546	20241126	104900	4128760	9800	9800	9800	9800	0
547	20241126	104800	4128760	9800	9800	9800	9800	0
548	20241126	104700	4128760	9800	9800	9800	9800	0
549	20241126	104600	4128760	9800	9810	9810	9800	300
550	20241126	104500	1188540	9820	9820	9820	9820	0
551	20241126	104400	1188540	9820	9820	9820	9820	0
552	20241126	104300	1188540	9820	9820	9820	9820	0
553	20241126	104200	1188540	9820	9820	9820	9820	0
554	20241126	104100	1188540	9820	9820	9820	9820	0
555	20241126	104000	1188540	9820	9820	9820	9820	0
556	20241126	103900	1188540	9820	9820	9820	9820	0
557	20241126	103800	1188540	9820	9820	9820	9820	0
558	20241126	103700	1188540	9820	9820	9820	9820	0
559	20241126	103600	1188540	9820	9820	9820	9820	0
560	20241126	103500	1188540	9820	9820	9820	9820	0
561	20241126	103400	1188540	9820	9820	9820	9820	0
562	20241126	103300	1188540	9820	9820	9820	9820	0
563	20241126	103200	1188540	9820	9820	9820	9820	0
564	20241126	103100	1188540	9820	9820	9820	9820	0
565	20241126	103000	1188540	9820	9820	9820	9820	0
566	20241126	102900	1188540	9820	9820	9820	9820	0
567	20241126	102800	1188540	9820	9820	9820	9820	0
568	20241126	102700	1188540	9820	9820	9820	9820	0
569	20241126	102600	1188540	9820	9820	9820	9820	0
570	20241126	102500	1188540	9820	9820	9820	9820	0
571	20241126	102400	1188540	9820	9820	9820	9820	0
572	20241126	102300	1188540	9820	9820	9820	9820	0
573	20241126	102200	1188540	9820	9820	9820	9820	0
574	20241126	102100	1188540	9820	9820	9820	9820	0
575	20241126	102000	1188540	9820	9820	9820	9820	0
576	20241126	101900	1188540	9820	9820	9820	9820	0
577	20241126	101800	1188540	9820	9820	9820	9820	0
578	20241126	101700	1188540	9820	9820	9820	9820	0
579	20241126	101600	1188540	9820	9820	9820	9820	109
580	20241126	101500	118160	9820	9820	9820	9820	0
581	20241126	101400	118160	9820	9820	9820	9820	0
582	20241126	101300	118160	9820	9820	9820	9820	0
583	20241126	101200	118160	9820	9820	9820	9820	0
584	20241126	101100	118160	9820	9820	9820	9820	0
585	20241126	101000	118160	9820	9820	9820	9820	0
586	20241126	100900	118160	9820	9820	9820	9820	0
587	20241126	100800	118160	9820	9820	9820	9820	0
588	20241126	100700	118160	9820	9820	9820	9820	0
589	20241126	100600	118160	9820	9820	9820	9820	0
590	20241126	100500	118160	9820	9820	9820	9820	0
591	20241126	100400	118160	9820	9820	9820	9820	0
592	20241126	100300	118160	9820	9820	9820	9820	0
593	20241126	100200	118160	9820	9820	9820	9820	0
594	20241126	100100	118160	9820	9820	9820	9820	0
595	20241126	100000	118160	9820	9820	9820	9820	0
596	20241126	095900	118160	9820	9820	9820	9820	0
597	20241126	095800	118160	9820	9820	9820	9820	0
598	20241126	095700	118160	9820	9820	9820	9820	0
599	20241126	095600	118160	9820	9820	9820	9820	0
600	20241126	095500	118160	9820	9820	9820	9820	1
601	20241126	095400	108340	9850	9850	9850	9850	0
602	20241126	095300	108340	9850	9850	9850	9850	0
603	20241126	095200	108340	9850	9850	9850	9850	0
604	20241126	095100	108340	9850	9850	9850	9850	0
605	20241126	095000	108340	9850	9850	9850	9850	0
606	20241126	094900	108340	9850	9850	9850	9850	0
607	20241126	094800	108340	9850	9850	9850	9850	0
608	20241126	094700	108340	9850	9850	9850	9850	0
609	20241126	094600	108340	9850	9850	9850	9850	0
610	20241126	094500	108340	9850	9850	9850	9850	0
611	20241126	094400	108340	9850	9850	9850	9850	1
612	20241126	094300	98490	9860	9860	9860	9860	1
613	20241126	094200	88630	9890	9890	9890	9890	0
614	20241126	094100	88630	9890	9890	9890	9890	0
615	20241126	094000	88630	9890	9890	9890	9890	0
616	20241126	093900	88630	9890	9890	9890	9890	0
617	20241126	093800	88630	9890	9890	9890	9890	0
618	20241126	093700	88630	9890	9890	9890	9890	0
619	20241126	093600	88630	9890	9870	9890	9870	5
620	20241126	093500	39200	9800	9800	9800	9800	0
621	20241126	093400	39200	9800	9800	9800	9800	0
622	20241126	093300	39200	9800	9800	9800	9800	0
623	20241126	093200	39200	9800	9800	9800	9800	0
624	20241126	093100	39200	9800	9800	9800	9800	0
625	20241126	093000	39200	9800	9800	9800	9800	0
626	20241126	092900	39200	9800	9800	9800	9800	0
627	20241126	092800	39200	9800	9800	9800	9800	0
628	20241126	092700	39200	9800	9800	9800	9800	0
629	20241126	092600	39200	9800	9800	9800	9800	0
630	20241126	092500	39200	9800	9800	9800	9800	0
631	20241126	092400	39200	9800	9800	9800	9800	0
632	20241126	092300	39200	9800	9800	9800	9800	0
633	20241126	092200	39200	9800	9800	9800	9800	0
634	20241126	092100	39200	9800	9800	9800	9800	0
635	20241126	092000	39200	9800	9800	9800	9800	0
636	20241126	091900	39200	9800	9800	9800	9800	0
637	20241126	091800	39200	9800	9800	9800	9800	0
638	20241126	091700	39200	9800	9800	9800	9800	0
639	20241126	091600	39200	9800	9800	9800	9800	0
640	20241126	091500	39200	9800	9800	9800	9800	0
641	20241126	091400	39200	9800	9800	9800	9800	0
642	20241126	091300	39200	9800	9800	9800	9800	0
643	20241126	091200	39200	9800	9800	9800	9800	0
644	20241126	091100	39200	9800	9800	9800	9800	0
645	20241126	091000	39200	9800	9800	9800	9800	0
646	20241126	090900	39200	9800	9800	9800	9800	0
647	20241126	090800	39200	9800	9800	9800	9800	0
648	20241126	090700	39200	9800	9800	9800	9800	0
649	20241126	090600	39200	9800	9800	9800	9800	0
650	20241126	090500	39200	9800	9800	9800	9800	0
651	20241126	090400	39200	9800	9800	9800	9800	0
652	20241126	090300	39200	9800	9800	9800	9800	0
653	20241126	090200	39200	9800	9800	9800	9800	0
654	20241126	090100	39200	9800	9800	9800	9800	4
655	20241126	090000	0	9890	9890	9890	9890	0